Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

51.19 +0.48 (+0.95%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 109.99 111.89 108.99 110.57 229,074 +3.27(+3.05%)
Aug 30, 2021 107.09 108.00 106.64 107.30 217,617 +3.34(+3.21%)
Aug 27, 2021 102.08 104.28 102.00 103.96 97,017 +1.57(+1.53%)
Aug 26, 2021 104.03 104.27 102.04 102.39 122,280 -2.83(-2.69%)
Aug 25, 2021 104.18 105.56 103.94 105.22 125,824 +1.23(+1.19%)
Aug 24, 2021 103.57 104.36 103.06 103.99 227,427 +2.39(+2.35%)
Aug 23, 2021 100.30 101.67 100.30 101.60 282,393 +5.33(+5.54%)
Aug 20, 2021 95.77 96.70 95.53 96.26 127,777 -0.37(-0.39%)
Aug 19, 2021 96.26 97.56 95.76 96.64 221,884 -0.66(-0.68%)
Aug 18, 2021 95.98 98.15 95.78 97.30 280,118 +2.54(+2.68%)
Aug 17, 2021 96.45 97.00 94.27 94.76 502,857 -4.64(-4.67%)
Aug 16, 2021 101.33 101.34 98.68 99.40 417,238 -6.19(-5.86%)
Aug 13, 2021 106.73 106.96 105.45 105.59 116,324 -0.86(-0.81%)
Aug 12, 2021 106.63 106.63 105.37 106.45 207,950 -0.05(-0.04%)
Aug 11, 2021 107.36 107.45 104.77 106.50 462,307 +1.50(+1.42%)
Aug 10, 2021 103.26 105.08 103.26 105.00 209,164 +1.96(+1.90%)
Aug 09, 2021 102.79 103.38 101.59 103.04 342,877 -1.30(-1.25%)
Aug 06, 2021 104.09 104.63 103.73 104.34 205,231 +1.83(+1.79%)
Aug 05, 2021 102.31 102.77 101.87 102.51 266,780 -1.10(-1.06%)
Aug 04, 2021 102.91 104.18 102.91 103.61 210,515 +4.66(+4.71%)
Aug 03, 2021 99.32 99.54 97.65 98.95 395,798 -2.37(-2.34%)
Aug 02, 2021 102.40 102.78 100.92 101.32 121,887 -0.28(-0.28%)
Jul 30, 2021 100.11 102.03 99.98 101.60 292,717 +1.19(+1.18%)
Jul 29, 2021 98.34 100.99 98.25 100.41 503,767 +4.31(+4.48%)
Jul 28, 2021 94.54 96.75 94.37 96.11 244,146 +1.78(+1.88%)
Jul 27, 2021 96.61 96.61 92.84 94.33 381,469 -3.51(-3.59%)
Jul 26, 2021 97.20 98.66 97.10 97.84 318,868 +2.19(+2.29%)
Jul 23, 2021 96.39 96.42 95.02 95.66 193,565 -0.77(-0.79%)
Jul 22, 2021 96.70 97.17 95.54 96.42 389,608 +0.45(+0.47%)
Jul 21, 2021 93.71 96.12 93.69 95.97 368,207 +6.44(+7.19%)
Jul 20, 2021 87.19 89.54 87.00 89.54 216,822 +3.31(+3.84%)
Jul 19, 2021 87.83 87.83 85.61 86.23 444,399 -2.96(-3.32%)
Jul 16, 2021 91.30 91.51 88.91 89.19 143,490 -2.53(-2.76%)
Jul 15, 2021 91.56 92.33 90.70 91.72 314,161 +2.67(+3.00%)
Jul 14, 2021 90.17 90.90 88.86 89.05 258,637 -1.89(-2.08%)
Jul 13, 2021 93.18 93.18 90.79 90.94 265,920 -2.11(-2.27%)
Jul 12, 2021 91.44 93.16 91.18 93.05 392,892 +3.60(+4.02%)
Jul 09, 2021 86.58 89.61 86.17 89.45 650,641 +5.57(+6.64%)
Jul 08, 2021 82.69 84.37 82.37 83.88 280,220 +0.26(+0.31%)
Jul 07, 2021 83.16 84.32 82.81 83.62 317,990 +3.27(+4.07%)
Jul 06, 2021 80.92 81.78 79.99 80.35 185,546 +0.98(+1.24%)
Jul 02, 2021 78.70 79.55 78.48 79.37 176,891 +1.05(+1.34%)
Jul 01, 2021 79.18 79.32 77.99 78.33 100,875 -1.06(-1.33%)
Jun 30, 2021 78.75 79.72 78.37 79.38 199,744 +2.00(+2.58%)
Jun 29, 2021 77.31 78.00 77.13 77.38 148,296 -0.09(-0.12%)
Jun 28, 2021 77.74 77.74 76.92 77.47 148,627 -0.50(-0.64%)
Jun 25, 2021 77.56 78.66 77.56 77.97 131,663 +0.58(+0.75%)
Jun 24, 2021 77.00 77.42 76.89 77.39 141,750 +0.92(+1.20%)
Jun 23, 2021 75.32 76.90 75.05 76.48 274,386 +1.66(+2.22%)
Jun 22, 2021 74.12 75.10 74.04 74.81 326,907 +0.79(+1.07%)
Jun 21, 2021 73.45 74.09 73.25 74.02 190,364 +0.34(+0.46%)
Jun 18, 2021 73.69 74.29 73.10 73.68 147,077 +0.33(+0.45%)
Jun 17, 2021 74.58 74.93 72.57 73.35 831,152 -1.22(-1.64%)
Jun 16, 2021 74.84 75.82 74.33 74.58 632,983 -1.91(-2.49%)
Jun 15, 2021 77.66 78.19 75.78 76.48 361,340 -2.43(-3.08%)
Jun 14, 2021 79.12 79.44 78.63 78.91 176,980 +0.04(+0.05%)
Jun 11, 2021 78.73 79.04 78.54 78.88 69,846 +0.25(+0.32%)
Jun 10, 2021 79.23 79.29 78.09 78.62 78,105 -0.07(-0.10%)
Jun 09, 2021 79.61 80.15 78.40 78.70 123,357 -0.99(-1.24%)
Jun 08, 2021 79.96 79.96 78.82 79.69 332,178 -1.62(-1.99%)
Jun 07, 2021 81.44 81.70 80.59 81.31 147,635 -1.06(-1.28%)
Jun 04, 2021 80.43 82.53 80.43 82.36 464,597 +2.24(+2.80%)
Jun 03, 2021 80.72 80.72 79.79 80.12 171,109 -1.01(-1.24%)
Jun 02, 2021 80.11 81.13 79.89 81.13 178,746 +1.11(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.